Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.740 | 3.800 | 3.740 | 3.760 | 315,963 | +0.00(+0.00%) |
Jul 29, 2021 | 3.860 | 3.870 | 3.750 | 3.760 | 361,745 | -0.02(-0.53%) |
Jul 28, 2021 | 3.720 | 3.790 | 3.680 | 3.780 | 418,933 | +0.14(+3.85%) |
Jul 27, 2021 | 3.780 | 3.790 | 3.605 | 3.640 | 410,944 | +0.02(+0.55%) |
Jul 26, 2021 | 3.650 | 3.680 | 3.590 | 3.620 | 328,522 | -0.03(-0.82%) |
Jul 23, 2021 | 3.690 | 3.690 | 3.590 | 3.650 | 301,595 | -0.04(-1.08%) |
Jul 22, 2021 | 3.800 | 3.830 | 3.680 | 3.690 | 245,022 | -0.12(-3.15%) |
Jul 21, 2021 | 3.820 | 3.845 | 3.730 | 3.810 | 487,325 | +0.12(+3.25%) |
Jul 20, 2021 | 3.660 | 3.730 | 3.650 | 3.690 | 429,070 | +0.02(+0.54%) |
Jul 19, 2021 | 3.630 | 3.710 | 3.620 | 3.670 | 420,102 | -0.07(-1.87%) |
Jul 16, 2021 | 3.760 | 3.800 | 3.730 | 3.740 | 514,238 | -0.02(-0.53%) |
Jul 15, 2021 | 3.720 | 3.760 | 3.670 | 3.760 | 727,278 | +0.02(+0.53%) |
Jul 14, 2021 | 3.730 | 3.780 | 3.725 | 3.740 | 456,796 | +0.01(+0.27%) |
Jul 13, 2021 | 3.700 | 3.750 | 3.680 | 3.730 | 619,149 | +0.06(+1.63%) |
Jul 12, 2021 | 3.720 | 3.750 | 3.620 | 3.670 | 505,271 | -0.03(-0.81%) |
Jul 09, 2021 | 3.660 | 3.710 | 3.640 | 3.700 | 405,569 | +0.01(+0.27%) |
Jul 08, 2021 | 3.760 | 3.810 | 3.660 | 3.690 | 702,422 | -0.12(-3.15%) |
Jul 07, 2021 | 3.720 | 3.930 | 3.690 | 3.810 | 1,281,383 | +0.13(+3.53%) |
Jul 06, 2021 | 3.680 | 3.719 | 3.670 | 3.680 | 513,666 | -0.02(-0.54%) |
Jul 02, 2021 | 3.660 | 3.710 | 3.590 | 3.700 | 433,732 | +0.04(+1.09%) |
Jul 01, 2021 | 3.620 | 3.680 | 3.580 | 3.660 | 536,415 | +0.08(+2.23%) |
Jun 30, 2021 | 3.660 | 3.659 | 3.580 | 3.580 | 566,603 | -0.07(-1.92%) |
Jun 29, 2021 | 3.660 | 3.760 | 3.630 | 3.650 | 530,998 | +0.01(+0.27%) |
Jun 28, 2021 | 3.720 | 3.730 | 3.620 | 3.640 | 413,580 | -0.05(-1.36%) |
Jun 25, 2021 | 3.710 | 3.770 | 3.685 | 3.690 | 1,103,140 | -0.01(-0.27%) |
Jun 24, 2021 | 3.620 | 3.700 | 3.610 | 3.700 | 547,526 | +0.12(+3.35%) |
Jun 23, 2021 | 3.570 | 3.590 | 3.535 | 3.580 | 366,617 | +0.01(+0.28%) |
Jun 22, 2021 | 3.580 | 3.588 | 3.470 | 3.570 | 618,414 | -0.02(-0.56%) |
Jun 21, 2021 | 3.640 | 3.670 | 3.550 | 3.590 | 756,378 | -0.05(-1.37%) |
Jun 18, 2021 | 3.550 | 3.640 | 3.520 | 3.640 | 2,141,192 | +0.04(+1.11%) |
Jun 17, 2021 | 3.550 | 3.600 | 3.510 | 3.600 | 696,320 | +0.04(+1.12%) |
Jun 16, 2021 | 3.570 | 3.590 | 3.500 | 3.560 | 573,841 | -0.01(-0.28%) |
Jun 15, 2021 | 3.640 | 3.640 | 3.520 | 3.570 | 401,626 | -0.06(-1.65%) |
Jun 14, 2021 | 3.650 | 3.660 | 3.600 | 3.630 | 422,384 | -0.02(-0.55%) |
Jun 11, 2021 | 3.700 | 3.700 | 3.610 | 3.650 | 406,485 | -0.02(-0.54%) |
Jun 10, 2021 | 3.710 | 3.717 | 3.640 | 3.670 | 404,694 | +0.00(+0.00%) |
Jun 09, 2021 | 3.650 | 3.730 | 3.640 | 3.670 | 551,503 | +0.03(+0.82%) |
Jun 08, 2021 | 3.720 | 3.750 | 3.610 | 3.640 | 528,252 | -0.08(-2.15%) |
Jun 07, 2021 | 3.630 | 3.730 | 3.595 | 3.720 | 607,553 | +0.12(+3.33%) |
Jun 04, 2021 | 3.670 | 3.670 | 3.570 | 3.600 | 348,150 | -0.02(-0.55%) |
Jun 03, 2021 | 3.550 | 3.640 | 3.550 | 3.620 | 417,249 | +0.05(+1.40%) |
Jun 02, 2021 | 3.630 | 3.660 | 3.550 | 3.570 | 471,739 | -0.08(-2.19%) |
Jun 01, 2021 | 3.570 | 3.660 | 3.530 | 3.650 | 618,270 | +0.12(+3.40%) |
May 28, 2021 | 3.510 | 3.560 | 3.500 | 3.530 | 389,385 | +0.02(+0.57%) |
May 27, 2021 | 3.450 | 3.565 | 3.450 | 3.510 | 648,399 | +0.04(+1.15%) |
May 26, 2021 | 3.410 | 3.495 | 3.410 | 3.470 | 340,782 | +0.05(+1.46%) |
May 25, 2021 | 3.530 | 3.550 | 3.420 | 3.420 | 506,667 | -0.12(-3.39%) |
May 24, 2021 | 3.630 | 3.633 | 3.530 | 3.540 | 467,876 | -0.07(-1.94%) |
May 21, 2021 | 3.714 | 3.714 | 3.600 | 3.610 | 561,832 | -0.01(-0.28%) |
May 20, 2021 | 3.620 | 3.670 | 3.570 | 3.620 | 431,355 | -0.02(-0.55%) |
May 19, 2021 | 3.600 | 3.675 | 3.500 | 3.640 | 634,367 | +0.03(+0.83%) |
May 18, 2021 | 3.670 | 3.678 | 3.570 | 3.610 | 604,159 | -0.04(-1.10%) |
May 17, 2021 | 3.530 | 3.700 | 3.495 | 3.650 | 590,229 | +0.09(+2.53%) |
May 14, 2021 | 3.440 | 3.650 | 3.430 | 3.560 | 1,378,310 | +0.38(+11.95%) |
May 13, 2021 | 3.280 | 3.280 | 3.100 | 3.180 | 738,923 | -0.04(-1.24%) |
May 12, 2021 | 3.140 | 3.290 | 3.100 | 3.220 | 859,666 | +0.07(+2.22%) |
May 11, 2021 | 3.090 | 3.180 | 3.057 | 3.150 | 916,613 | -0.03(-0.94%) |
May 10, 2021 | 3.370 | 3.393 | 3.170 | 3.180 | 910,894 | -0.20(-5.92%) |
May 07, 2021 | 3.160 | 3.390 | 3.160 | 3.380 | 1,020,164 | +0.21(+6.46%) |
May 06, 2021 | 3.420 | 3.420 | 3.150 | 3.175 | 993,302 | -0.24(-6.89%) |
May 05, 2021 | 3.480 | 3.480 | 3.370 | 3.410 | 641,355 | -0.03(-0.87%) |
May 04, 2021 | 3.500 | 3.530 | 3.410 | 3.440 | 795,995 | -0.08(-2.27%) |